STEC (STEC)
Add to Watchlists Create an Alert
3.495
-0.01 -0.14%
NASDAQ
May 23, 4:59PM
BATS Real time
Currency in USD
STEC Price:
3.495 for May 23, 2013STEC Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 3.50 | 3.66 | 3.50 | 3.50 | 359817.0 |
| May 21, 2013 | 3.46 | 3.50 | 3.400 | 3.48 | 338610.0 |
| May 20, 2013 | 3.40 | 3.47 | 3.35 | 3.44 | 480963.0 |
| May 17, 2013 | 3.37 | 3.461 | 3.32 | 3.39 | 379293.0 |
| May 16, 2013 | 3.47 | 3.50 | 3.36 | 3.37 | 232367.0 |
| May 15, 2013 | 3.46 | 3.52 | 3.42 | 3.48 | 302229.0 |
| May 14, 2013 | 3.38 | 3.47 | 3.32 | 3.46 | 648598.0 |
| May 13, 2013 | 3.52 | 3.589 | 3.34 | 3.36 | 678604.0 |
| May 10, 2013 | 3.55 | 3.615 | 3.43 | 3.54 | 346011.0 |
| May 9, 2013 | 3.81 | 3.90 | 3.53 | 3.55 | 557060.0 |
| May 8, 2013 | 3.90 | 3.90 | 3.74 | 3.84 | 598539.0 |
| May 7, 2013 | 3.85 | 3.89 | 3.82 | 3.88 | 337630.0 |
| May 6, 2013 | 3.59 | 3.835 | 3.59 | 3.81 | 472512.0 |
| May 3, 2013 | 3.55 | 3.62 | 3.49 | 3.57 | 285438.0 |
| May 2, 2013 | 3.51 | 3.53 | 3.47 | 3.50 | 452546.0 |
| May 1, 2013 | 3.63 | 3.66 | 3.45 | 3.45 | 572475.0 |
| April 30, 2013 | 3.68 | 3.70 | 3.60 | 3.63 | 368661.0 |
| April 29, 2013 | 3.64 | 3.669 | 3.59 | 3.65 | 260780.0 |
| April 26, 2013 | 3.61 | 3.630 | 3.52 | 3.60 | 240287.0 |
| April 25, 2013 | 3.51 | 3.62 | 3.51 | 3.58 | 323604.0 |
| April 24, 2013 | 3.48 | 3.55 | 3.440 | 3.50 | 194290.0 |
| April 23, 2013 | 3.45 | 3.48 | 3.40 | 3.47 | 227692.0 |
| April 22, 2013 | 3.60 | 3.60 | 3.32 | 3.41 | 526737.0 |
| April 19, 2013 | 3.64 | 3.670 | 3.54 | 3.57 | 366093.0 |
| April 18, 2013 | 3.62 | 3.76 | 3.61 | 3.64 | 492369.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
STEC Price Benchmarks
| Companies | |
|---|---|
| OCZ Technology Group | 1.31 |
| SanDisk | 57.90 |
| Micron Technology | 10.92 |
STEC Price Range, Past 5 Years
| Minimum | 3.360 | May 13 2013 |
| Maximum | 41.84 | Sep 10 2009 |
| Average | 12.29 |
STEC News
sTec Announces Free EnhanceIO Profiler Software for Solid-State Storage Caching
GlobeNewswire May 21
GlobeNewswire May 21
